595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,185200,21648628525,2290,2290,2290,2290,195176
|
|
20240315,185100,21648628525,2290,2290,2290,2290,0
|
|
20240315,185000,21648628525,2290,2290,2290,2290,0
|
|
20240315,184900,21648628525,2290,2290,2290,2290,0
|
|
20240315,184800,21648628525,2290,2290,2290,2290,0
|
|
20240315,184700,21648628525,2290,2290,2290,2290,0
|
|
20240315,184600,21648628525,2290,2290,2290,2290,0
|
|
20240315,184500,21648628525,2290,2290,2290,2290,0
|
|
20240315,184400,21648628525,2290,2290,2290,2290,0
|
|
20240315,184300,21648628525,2290,2290,2290,2290,0
|
|
20240315,184200,21648628525,2290,2290,2290,2290,0
|
|
20240315,184100,21648628525,2290,2290,2290,2290,0
|
|
20240315,184000,21648628525,2290,2290,2290,2290,0
|
|
20240315,183900,21648628525,2290,2290,2290,2290,0
|
|
20240315,183800,21648628525,2290,2290,2290,2290,0
|
|
20240315,183700,21648628525,2290,2290,2290,2290,0
|
|
20240315,183600,21648628525,2290,2290,2290,2290,0
|
|
20240315,183500,21648628525,2290,2290,2290,2290,0
|
|
20240315,183400,21648628525,2290,2290,2290,2290,0
|
|
20240315,183300,21648628525,2290,2290,2290,2290,0
|
|
20240315,183200,21648628525,2290,2290,2290,2290,0
|
|
20240315,183100,21648628525,2290,2290,2290,2290,0
|
|
20240315,183000,21648628525,2290,2290,2290,2290,0
|
|
20240315,182900,21648628525,2290,2290,2290,2290,0
|
|
20240315,182800,21648628525,2290,2290,2290,2290,0
|
|
20240315,182700,21648628525,2290,2290,2290,2290,0
|
|
20240315,182600,21648628525,2290,2290,2290,2290,0
|
|
20240315,182500,21648628525,2290,2290,2290,2290,0
|
|
20240315,182400,21648628525,2290,2290,2290,2290,0
|
|
20240315,182300,21648628525,2290,2290,2290,2290,0
|
|
20240315,182200,21648628525,2290,2290,2290,2290,195176
|
|
20240315,182100,21648628525,2290,2290,2290,2290,0
|
|
20240315,182000,21648628525,2290,2290,2290,2290,0
|
|
20240315,181900,21648628525,2290,2290,2290,2290,0
|
|
20240315,181800,21648628525,2290,2290,2290,2290,0
|
|
20240315,181700,21648628525,2290,2290,2290,2290,0
|
|
20240315,181600,21648628525,2290,2290,2290,2290,0
|
|
20240315,181500,21648628525,2290,2290,2290,2290,0
|
|
20240315,181400,21648628525,2290,2290,2290,2290,0
|
|
20240315,181300,21648628525,2290,2290,2290,2290,0
|
|
20240315,181200,21648628525,2290,2290,2290,2290,0
|
|
20240315,181100,21648628525,2290,2290,2290,2290,0
|
|
20240315,181000,21648628525,2290,2290,2290,2290,0
|
|
20240315,180900,21648628525,2290,2290,2290,2290,0
|
|
20240315,180800,21648628525,2290,2290,2290,2290,0
|
|
20240315,180700,21648628525,2290,2290,2290,2290,0
|
|
20240315,180600,21648628525,2290,2290,2290,2290,0
|
|
20240315,180500,21648628525,2290,2290,2290,2290,0
|
|
20240315,180400,21648628525,2290,2290,2290,2290,0
|
|
20240315,180300,21648628525,2290,2290,2290,2290,0
|
|
20240315,180200,21648628525,2290,2290,2290,2290,0
|
|
20240315,180100,21648628525,2290,2290,2290,2290,0
|
|
20240315,180000,21648628525,2290,2290,2290,2290,0
|
|
20240315,175900,21648628525,2290,2290,2290,2290,0
|
|
20240315,175800,21648628525,2290,2290,2290,2290,0
|
|
20240315,175700,21648628525,2290,2290,2290,2290,0
|
|
20240315,175600,21648628525,2290,2290,2290,2290,0
|
|
20240315,175500,21648628525,2290,2290,2290,2290,0
|
|
20240315,175400,21648628525,2290,2290,2290,2290,0
|
|
20240315,175300,21648628525,2290,2290,2290,2290,0
|
|
20240315,175200,21648628525,2290,2290,2290,2290,195176
|
|
20240315,175100,21648628525,2290,2290,2290,2290,0
|
|
20240315,175000,21648628525,2290,2290,2290,2290,0
|
|
20240315,174900,21648628525,2290,2290,2290,2290,0
|
|
20240315,174800,21648628525,2290,2290,2290,2290,0
|
|
20240315,174700,21648628525,2290,2290,2290,2290,0
|
|
20240315,174600,21648628525,2290,2290,2290,2290,0
|
|
20240315,174500,21648628525,2290,2290,2290,2290,0
|
|
20240315,174400,21648628525,2290,2290,2290,2290,0
|
|
20240315,174300,21648628525,2290,2290,2290,2290,0
|
|
20240315,174200,21648628525,2290,2290,2290,2290,0
|
|
20240315,174100,21648628525,2290,2290,2290,2290,0
|
|
20240315,174000,21648628525,2290,2290,2290,2290,0
|
|
20240315,173900,21648628525,2290,2290,2290,2290,0
|
|
20240315,173800,21648628525,2290,2290,2290,2290,0
|
|
20240315,173700,21648628525,2290,2290,2290,2290,0
|
|
20240315,173600,21648628525,2290,2290,2290,2290,0
|
|
20240315,173500,21648628525,2290,2290,2290,2290,0
|
|
20240315,173400,21648628525,2290,2290,2290,2290,0
|
|
20240315,173300,21648628525,2290,2290,2290,2290,0
|
|
20240315,173200,21648628525,2290,2290,2290,2290,0
|
|
20240315,173100,21648628525,2290,2290,2290,2290,0
|
|
20240315,173000,21648628525,2290,2290,2290,2290,0
|
|
20240315,172900,21648628525,2290,2290,2290,2290,0
|
|
20240315,172800,21648628525,2290,2290,2290,2290,0
|
|
20240315,172700,21648628525,2290,2290,2290,2290,0
|
|
20240315,172600,21648628525,2290,2290,2290,2290,0
|
|
20240315,172500,21648628525,2290,2290,2290,2290,0
|
|
20240315,172400,21648628525,2290,2290,2290,2290,0
|
|
20240315,172300,21648628525,2290,2290,2290,2290,0
|
|
20240315,172200,21648628525,2290,2290,2290,2290,195176
|
|
20240315,172100,21648628525,2290,2290,2290,2290,0
|
|
20240315,172000,21648628525,2290,2290,2290,2290,0
|
|
20240315,171900,21648628525,2290,2290,2290,2290,0
|
|
20240315,171800,21648628525,2290,2290,2290,2290,0
|
|
20240315,171700,21648628525,2290,2290,2290,2290,0
|
|
20240315,171600,21648628525,2290,2290,2290,2290,0
|
|
20240315,171500,21648628525,2290,2290,2290,2290,0
|
|
20240315,171400,21648628525,2290,2290,2290,2290,0
|
|
20240315,171300,21648628525,2290,2290,2290,2290,0
|
|
20240315,171200,21648628525,2290,2290,2290,2290,0
|
|
20240315,171100,21648628525,2290,2290,2290,2290,0
|
|
20240315,171000,21648628525,2290,2290,2290,2290,0
|
|
20240315,170900,21648628525,2290,2290,2290,2290,0
|
|
20240315,170800,21648628525,2290,2290,2290,2290,0
|
|
20240315,170700,21648628525,2290,2290,2290,2290,0
|
|
20240315,170600,21648628525,2290,2290,2290,2290,0
|
|
20240315,170500,21648628525,2290,2290,2290,2290,0
|
|
20240315,170400,21648628525,2290,2290,2290,2290,0
|
|
20240315,170300,21648628525,2290,2290,2290,2290,0
|
|
20240315,170200,21648628525,2290,2290,2290,2290,0
|
|
20240315,170100,21648628525,2290,2290,2290,2290,0
|
|
20240315,170000,21648628525,2290,2290,2290,2290,0
|
|
20240315,165900,21648628525,2290,2290,2290,2290,0
|
|
20240315,165800,21648628525,2290,2290,2290,2290,0
|
|
20240315,165700,21648628525,2290,2290,2290,2290,0
|
|
20240315,165600,21648628525,2290,2290,2290,2290,0
|
|
20240315,165500,21648628525,2290,2290,2290,2290,0
|
|
20240315,165400,21648628525,2290,2290,2290,2290,0
|
|
20240315,165300,21648628525,2290,2290,2290,2290,0
|
|
20240315,165200,21648628525,2290,2290,2290,2290,195176
|
|
20240315,165100,21648628525,2290,2290,2290,2290,0
|
|
20240315,165000,21648628525,2290,2290,2290,2290,0
|
|
20240315,164900,21648628525,2290,2290,2290,2290,0
|
|
20240315,164800,21648628525,2290,2290,2290,2290,0
|
|
20240315,164700,21648628525,2290,2290,2290,2290,0
|
|
20240315,164600,21648628525,2290,2290,2290,2290,0
|
|
20240315,164500,21648628525,2290,2290,2290,2290,0
|
|
20240315,164400,21648628525,2290,2290,2290,2290,0
|
|
20240315,164300,21648628525,2290,2290,2290,2290,0
|
|
20240315,164200,21648628525,2290,2290,2290,2290,0
|
|
20240315,164100,21648628525,2290,2290,2290,2290,0
|
|
20240315,164000,21648628525,2290,2290,2290,2290,0
|
|
20240315,163900,21648628525,2290,2290,2290,2290,0
|
|
20240315,163800,21648628525,2290,2290,2290,2290,0
|
|
20240315,163700,21648628525,2290,2290,2290,2290,0
|
|
20240315,163600,21648628525,2290,2290,2290,2290,0
|
|
20240315,163500,21648628525,2290,2290,2290,2290,0
|
|
20240315,163400,21648628525,2290,2290,2290,2290,0
|
|
20240315,163300,21648628525,2290,2290,2290,2290,0
|
|
20240315,163200,21648628525,2290,2290,2290,2290,0
|
|
20240315,163100,21648628525,2290,2290,2290,2290,0
|
|
20240315,163000,21648628525,2290,2290,2290,2290,0
|
|
20240315,162900,21648628525,2290,2290,2290,2290,0
|
|
20240315,162800,21648628525,2290,2290,2290,2290,0
|
|
20240315,162700,21648628525,2290,2290,2290,2290,0
|
|
20240315,162600,21648628525,2290,2290,2290,2290,0
|
|
20240315,162500,21648628525,2290,2290,2290,2290,0
|
|
20240315,162400,21648628525,2290,2290,2290,2290,0
|
|
20240315,162300,21648628525,2290,2290,2290,2290,0
|
|
20240315,162200,21648628525,2290,2290,2290,2290,195176
|
|
20240315,162100,21648628525,2290,2290,2290,2290,0
|
|
20240315,162000,21648628525,2290,2290,2290,2290,0
|
|
20240315,161900,21648628525,2290,2290,2290,2290,0
|
|
20240315,161800,21648628525,2290,2290,2290,2290,0
|
|
20240315,161700,21648628525,2290,2290,2290,2290,0
|
|
20240315,161600,21648628525,2290,2290,2290,2290,0
|
|
20240315,161500,21648628525,2290,2290,2290,2290,0
|
|
20240315,161400,21648628525,2290,2290,2290,2290,0
|
|
20240315,161300,21648628525,2290,2290,2290,2290,0
|
|
20240315,161200,21648628525,2290,2290,2290,2290,0
|
|
20240315,161100,21648628525,2290,2290,2290,2290,0
|
|
20240315,161000,21648628525,2290,2290,2290,2290,0
|
|
20240315,160900,21648628525,2290,2290,2290,2290,0
|
|
20240315,160800,21648628525,2290,2290,2290,2290,0
|
|
20240315,160700,21648628525,2290,2290,2290,2290,0
|
|
20240315,160600,21648628525,2290,2290,2290,2290,0
|
|
20240315,160500,21648628525,2290,2290,2290,2290,0
|
|
20240315,160400,21648628525,2290,2290,2290,2290,0
|
|
20240315,160300,21648628525,2290,2290,2290,2290,0
|
|
20240315,160200,21648628525,2290,2290,2290,2290,0
|
|
20240315,160100,21648628525,2290,2290,2290,2290,0
|
|
20240315,160000,21648628525,2290,2290,2290,2290,0
|
|
20240315,155900,21648628525,2290,2290,2290,2290,0
|
|
20240315,155800,21648628525,2290,2290,2290,2290,0
|
|
20240315,155700,21648628525,2290,2290,2290,2290,0
|
|
20240315,155600,21648628525,2290,2290,2290,2290,0
|
|
20240315,155500,21648628525,2290,2290,2290,2290,0
|
|
20240315,155400,21648628525,2290,2290,2290,2290,0
|
|
20240315,155300,21648628525,2290,2290,2290,2290,0
|
|
20240315,155200,21648628525,2290,2290,2290,2290,195176
|
|
20240315,155100,21648628525,2290,2290,2290,2290,0
|
|
20240315,155000,21648628525,2290,2290,2290,2290,0
|
|
20240315,154900,21648628525,2290,2290,2290,2290,0
|
|
20240315,154800,21648628525,2290,2290,2290,2290,0
|
|
20240315,154700,21648628525,2290,2290,2290,2290,0
|
|
20240315,154600,21648628525,2290,2290,2290,2290,0
|
|
20240315,154500,21648628525,2290,2290,2290,2290,0
|
|
20240315,154400,21648628525,2290,2290,2290,2290,0
|
|
20240315,154300,21648628525,2290,2290,2290,2290,0
|
|
20240315,154200,21648628525,2290,2290,2290,2290,0
|
|
20240315,154100,21648628525,2290,2290,2290,2290,0
|
|
20240315,154000,21648628525,2290,2290,2290,2290,0
|
|
20240315,153900,21648628525,2290,2290,2290,2290,0
|
|
20240315,153800,21648628525,2290,2290,2290,2290,0
|
|
20240315,153700,21648628525,2290,2290,2290,2290,0
|
|
20240315,153600,21648628525,2290,2290,2290,2290,0
|
|
20240315,153500,21648628525,2290,2290,2290,2290,0
|
|
20240315,153400,21648628525,2290,2290,2290,2290,0
|
|
20240315,153300,21648628525,2290,2290,2290,2290,0
|
|
20240315,153200,21648628525,2290,2290,2290,2290,0
|
|
20240315,153100,21648628525,2290,2290,2290,2290,0
|
|
20240315,153000,21648628525,2290,2290,2290,2290,195176
|
|
20240315,152900,21201675485,2290,2290,2290,2290,0
|
|
20240315,152800,21201675485,2290,2290,2290,2290,0
|
|
20240315,152700,21201675485,2290,2290,2290,2290,0
|
|
20240315,152600,21201675485,2290,2290,2290,2290,0
|
|
20240315,152500,21201675485,2290,2290,2290,2290,0
|
|
20240315,152400,21201675485,2290,2290,2290,2290,0
|
|
20240315,152300,21201675485,2290,2290,2290,2290,0
|
|
20240315,152200,21201675485,2290,2290,2290,2290,0
|
|
20240315,152100,21201675485,2290,2290,2290,2290,0
|
|
20240315,152000,21201675485,2290,2290,2290,2290,0
|
|
20240315,151900,21201675485,2290,2290,2295,2285,51396
|
|
20240315,151800,21083965285,2290,2295,2295,2290,22040
|
|
20240315,151700,21033461995,2295,2300,2300,2290,58369
|
|
20240315,151600,20899690440,2295,2305,2305,2290,74865
|
|
20240315,151500,20727594035,2300,2305,2305,2300,19287
|
|
20240315,151400,20683142400,2305,2305,2305,2300,2968
|
|
20240315,151300,20676310055,2305,2305,2305,2300,10422
|
|
20240315,151200,20652304915,2305,2300,2305,2300,9118
|
|
20240315,151100,20631321465,2300,2305,2305,2295,10679
|
|
20240315,151000,20606760015,2300,2300,2305,2295,33512
|
|
20240315,150900,20529697005,2295,2300,2300,2295,14856
|
|
20240315,150800,20495549180,2295,2300,2305,2295,7442
|
|
20240315,150700,20478442290,2295,2305,2305,2295,45630
|
|
20240315,150600,20373474315,2305,2300,2310,2300,16751
|
|
20240315,150500,20334881090,2305,2310,2310,2300,6150
|
|
20240315,150400,20320706635,2310,2300,2310,2300,53339
|
|
20240315,150300,20197858975,2300,2305,2305,2295,41691
|
|
20240315,150200,20101957200,2310,2310,2310,2305,42650
|
|
20240315,150100,20003601405,2310,2305,2310,2300,48857
|
|
20240315,150000,19890959470,2305,2295,2305,2295,31625
|
|
20240315,145900,19818136605,2300,2295,2300,2290,38924
|
|
20240315,145800,19728736195,2295,2295,2300,2290,18284
|
|
20240315,145700,19686731215,2295,2295,2295,2290,8669
|
|
20240315,145600,19666842140,2295,2295,2300,2295,19151
|
|
20240315,145500,19622890355,2295,2300,2300,2295,2306
|
|
20240315,145400,19617598055,2300,2295,2300,2290,15225
|
|
20240315,145300,19582665765,2295,2290,2295,2290,22620
|
|
20240315,145200,19530787130,2290,2290,2290,2290,6196
|
|
20240315,145100,19516598290,2290,2295,2295,2285,8024
|
|
20240315,145000,19498216245,2290,2290,2295,2285,27503
|
|
20240315,144900,19435257540,2290,2295,2295,2285,8021
|
|
20240315,144800,19416891465,2295,2295,2295,2290,707
|
|
20240315,144700,19415268905,2295,2295,2300,2285,48204
|
|
20240315,144600,19304983580,2300,2295,2300,2295,14807
|
|
20240315,144500,19270993155,2295,2290,2295,2290,13110
|
|
20240315,144400,19240964880,2290,2290,2290,2285,11918
|
|
20240315,144300,19213672935,2290,2285,2295,2280,38194
|
|
20240315,144200,19126318720,2290,2280,2290,2280,17995
|
|
20240315,144100,19085176285,2280,2285,2290,2280,29970
|
|
20240315,144000,19016816400,2285,2285,2290,2285,20654
|
|
20240315,143900,18969612100,2290,2295,2295,2290,2227
|
|
20240315,143800,18964509130,2295,2290,2295,2290,4527
|
|
20240315,143700,18954142295,2290,2285,2290,2285,8240
|
|
20240315,143600,18935295510,2285,2290,2295,2285,6367
|
|
20240315,143500,18920714170,2290,2295,2295,2290,17776
|
|
20240315,143400,18879999895,2295,2295,2295,2290,2319
|
|
20240315,143300,18874685010,2295,2290,2295,2285,5449
|
|
20240315,143200,18862206180,2290,2285,2290,2285,1028
|
|
20240315,143100,18859857150,2280,2285,2285,2280,15264
|
|
20240315,143000,18824989345,2285,2295,2295,2285,5969
|
|
20240315,142900,18811334135,2295,2295,2295,2285,8646
|
|
20240315,142800,18791515715,2295,2300,2300,2295,2739
|
|
20240315,142700,18785229180,2300,2295,2300,2295,2337
|
|
20240315,142600,18779863580,2295,2295,2300,2295,13260
|
|
20240315,142500,18749415800,2300,2305,2305,2295,48810
|
|
20240315,142400,18637081385,2300,2300,2305,2295,14709
|
|
20240315,142300,18603231465,2300,2290,2300,2290,5359
|
|
20240315,142200,18590929615,2290,2295,2295,2290,393
|
|
20240315,142100,18590028680,2285,2290,2295,2285,23272
|
|
20240315,142000,18536806065,2290,2285,2290,2285,3891
|
|
20240315,141900,18527910700,2290,2290,2290,2290,1150
|
|
20240315,141800,18525277200,2290,2285,2290,2285,3737
|
|
20240315,141700,18516730270,2290,2280,2290,2280,17002
|
|
20240315,141600,18477917375,2290,2290,2290,2280,17781
|
|
20240315,141500,18437366525,2290,2285,2290,2280,7340
|
|
20240315,141400,18420612970,2285,2290,2290,2275,43795
|
|
20240315,141300,18320866370,2290,2285,2290,2280,3216
|
|
20240315,141200,18313519010,2285,2290,2290,2285,5385
|
|
20240315,141100,18301210800,2290,2285,2290,2280,3668
|
|
20240315,141000,18292818780,2290,2285,2290,2280,25102
|
|
20240315,140900,18235528010,2285,2295,2300,2285,29785
|
|
20240315,140800,18167274370,2295,2300,2305,2295,14488
|
|
20240315,140700,18134013115,2300,2300,2305,2295,12796
|
|
20240315,140600,18104559825,2305,2300,2305,2295,18805
|
|
20240315,140500,18061306525,2300,2300,2305,2295,35438
|
|
20240315,140400,17979798820,2300,2300,2300,2295,19761
|
|
20240315,140300,17934349050,2295,2290,2300,2290,48012
|
|
20240315,140200,17824101755,2295,2290,2295,2290,26546
|
|
20240315,140100,17763190245,2295,2295,2295,2290,5689
|
|
20240315,140000,17750134445,2290,2295,2295,2290,5946
|
|
20240315,135900,17736511705,2295,2280,2295,2280,33975
|
|
20240315,135800,17658860245,2280,2285,2285,2280,3455
|
|
20240315,135700,17650968730,2280,2280,2285,2280,2445
|
|
20240315,135600,17645383555,2280,2285,2285,2280,627
|
|
20240315,135500,17643953225,2280,2285,2285,2280,2026
|
|
20240315,135400,17639328845,2285,2280,2285,2280,2866
|
|
20240315,135300,17632785450,2280,2275,2280,2275,2379
|
|
20240315,135200,17627362330,2275,2280,2280,2275,4646
|
|
20240315,135100,17616775365,2285,2280,2285,2280,918
|
|
20240315,135000,17614682315,2280,2280,2280,2275,5262
|
|
20240315,134900,17602684975,2280,2285,2285,2280,686
|
|
20240315,134800,17601118390,2280,2280,2285,2280,8782
|
|
20240315,134700,17581094505,2280,2280,2285,2280,4984
|
|
20240315,134600,17569730445,2280,2285,2285,2280,1830
|
|
20240315,134500,17565557990,2285,2285,2290,2280,4199
|
|
20240315,134400,17555963445,2285,2290,2290,2280,21861
|
|
20240315,134300,17506029210,2285,2290,2290,2285,5598
|
|
20240315,134200,17493234790,2290,2290,2290,2285,5660
|
|
20240315,134100,17480273890,2290,2290,2290,2290,709
|
|
20240315,134000,17478650280,2290,2285,2290,2285,3188
|
|
20240315,133900,17471360765,2285,2285,2285,2285,7153
|
|
20240315,133800,17455016160,2285,2290,2290,2285,677
|
|
20240315,133700,17453467130,2290,2290,2290,2280,60439
|
|
20240315,133600,17315293985,2290,2290,2295,2290,2798
|
|
20240315,133500,17308884770,2290,2295,2295,2290,2560
|
|
20240315,133400,17303016295,2290,2295,2295,2290,4529
|
|
20240315,133300,17292628175,2295,2295,2295,2285,7742
|
|
20240315,133200,17274895640,2295,2295,2300,2290,13992
|
|
20240315,133100,17242812310,2295,2295,2295,2285,58711
|
|
20240315,133000,17108175215,2290,2290,2290,2285,11758
|
|
20240315,132900,17081249405,2290,2290,2290,2285,12172
|
|
20240315,132800,17053402400,2285,2290,2290,2285,2224
|
|
20240315,132700,17048309445,2285,2285,2285,2280,9129
|
|
20240315,132600,17027458505,2285,2285,2285,2280,1750
|
|
20240315,132500,17023460355,2285,2280,2285,2280,19155
|
|
20240315,132400,16979709305,2275,2280,2280,2275,21340
|
|
20240315,132300,16931155615,2280,2280,2280,2275,5574
|
|
20240315,132200,16918450720,2280,2280,2280,2275,2674
|
|
20240315,132100,16912356780,2280,2280,2280,2275,3105
|
|
20240315,132000,16905277385,2280,2275,2280,2275,13273
|
|
20240315,131900,16875017235,2280,2275,2280,2275,4360
|
|
20240315,131800,16865083575,2280,2275,2280,2275,7987
|
|
20240315,131700,16846894250,2275,2270,2280,2270,20783
|
|
20240315,131600,16799608170,2270,2270,2275,2270,3924
|
|
20240315,131500,16790686535,2275,2270,2275,2265,2557
|
|
20240315,131400,16784878750,2270,2275,2280,2270,11734
|
|
20240315,131300,16758239970,2275,2275,2275,2270,2380
|
|
20240315,131200,16752828090,2270,2270,2275,2265,11457
|
|
20240315,131100,16726804365,2265,2270,2270,2265,6045
|
|
20240315,131000,16713111450,2265,2265,2270,2265,1745
|
|
20240315,130900,16709159005,2265,2265,2270,2260,2711
|
|
20240315,130800,16703013880,2260,2270,2270,2255,45602
|
|
20240315,130700,16599911895,2265,2265,2270,2265,3965
|
|
20240315,130600,16590924700,2265,2265,2270,2265,2045
|
|
20240315,130500,16586292225,2265,2270,2270,2265,841
|
|
20240315,130400,16584386670,2265,2265,2270,2265,1643
|
|
20240315,130300,16580660200,2265,2265,2270,2265,4850
|
|
20240315,130200,16569674495,2265,2265,2270,2260,5897
|
|
20240315,130100,16556318305,2265,2265,2270,2265,2619
|
|
20240315,130000,16550383660,2270,2265,2270,2260,3871
|
|
20240315,125900,16541626610,2270,2270,2270,2255,55375
|
|
20240315,125800,16416616950,2270,2270,2275,2260,77700
|
|
20240315,125700,16240821000,2270,2270,2280,2270,11275
|
|
20240315,125600,16215216750,2270,2270,2280,2270,5698
|
|
20240315,125500,16202268355,2270,2270,2275,2270,18589
|
|
20240315,125400,16160063085,2275,2275,2280,2270,3261
|
|
20240315,125300,16152643015,2275,2275,2280,2270,7682
|
|
20240315,125200,16135170715,2275,2275,2280,2270,10747
|
|
20240315,125100,16110722030,2275,2270,2280,2270,7362
|
|
20240315,125000,16093958610,2270,2275,2275,2270,6111
|
|
20240315,124900,16080056960,2275,2280,2280,2275,1276
|
|
20240315,124800,16077147995,2280,2275,2280,2275,9334
|
|
20240315,124700,16055896050,2275,2275,2280,2275,10392
|
|
20240315,124600,16032238970,2275,2275,2275,2270,7359
|
|
20240315,124500,16015497885,2275,2275,2280,2275,5536
|
|
20240315,124400,16002896530,2275,2275,2280,2260,81998
|
|
20240315,124300,15817028455,2275,2275,2275,2270,5887
|
|
20240315,124200,15803653400,2275,2275,2280,2270,55897
|
|
20240315,124100,15676547455,2275,2280,2280,2275,11294
|
|
20240315,124000,15650826825,2275,2280,2280,2275,19327
|
|
20240315,123900,15606763940,2280,2280,2285,2280,9053
|
|
20240315,123800,15586122965,2285,2285,2290,2285,11272
|
|
20240315,123700,15560366430,2285,2290,2295,2285,12065
|
|
20240315,123600,15532769465,2290,2290,2295,2290,7365
|
|
20240315,123500,15515902325,2290,2295,2295,2290,2104
|
|
20240315,123400,15511080875,2295,2290,2295,2290,1191
|
|
20240315,123300,15508350940,2295,2295,2295,2295,736
|
|
20240315,123200,15506661820,2295,2295,2295,2290,11089
|
|
20240315,123100,15481218820,2295,2290,2295,2290,594
|
|
20240315,123000,15479858015,2290,2290,2290,2285,3624
|
|
20240315,122900,15471559080,2290,2285,2290,2285,1585
|
|
20240315,122800,15467934270,2285,2280,2290,2280,11946
|
|
20240315,122700,15440644965,2280,2285,2285,2280,52782
|
|
20240315,122600,15320096415,2285,2290,2290,2285,8978
|
|
20240315,122500,15299540215,2290,2285,2290,2285,20618
|
|
20240315,122400,15252424535,2285,2290,2295,2280,22270
|
|
20240315,122300,15201544255,2290,2295,2295,2290,4238
|
|
20240315,122200,15191833880,2295,2290,2295,2290,5918
|
|
20240315,122100,15178274970,2290,2295,2295,2290,2235
|
|
20240315,122000,15173151650,2290,2290,2295,2285,23420
|
|
20240315,121900,15119618205,2290,2285,2295,2285,10184
|
|
20240315,121800,15096297055,2290,2290,2290,2285,10035
|
|
20240315,121700,15073347245,2290,2295,2295,2290,20945
|
|
20240315,121600,15025382690,2295,2300,2300,2290,5030
|
|
20240315,121500,15013856535,2295,2305,2305,2295,18682
|
|
20240315,121400,14970939770,2305,2305,2305,2300,8960
|
|
20240315,121300,14950287880,2305,2310,2310,2305,3899
|
|
20240315,121200,14941289300,2310,2310,2310,2305,5274
|
|
20240315,121100,14929129130,2305,2310,2310,2300,1351
|
|
20240315,121000,14926013555,2305,2310,2310,2295,26877
|
|
20240315,120900,14864142605,2310,2305,2310,2305,976
|
|
20240315,120800,14861888545,2310,2310,2315,2305,2415
|
|
20240315,120700,14856310040,2310,2310,2315,2305,8227
|
|
20240315,120600,14837304130,2310,2310,2315,2310,1178
|
|
20240315,120500,14834582410,2310,2310,2310,2305,4567
|
|
20240315,120400,14824046900,2310,2310,2315,2310,7080
|
|
20240315,120300,14807691560,2310,2315,2315,2310,5150
|
|
20240315,120200,14795789350,2315,2310,2315,2310,3333
|
|
20240315,120100,14788085610,2310,2315,2315,2310,13017
|
|
20240315,120000,14758007985,2315,2315,2315,2315,3371
|
|
20240315,115900,14750204120,2315,2310,2315,2310,14566
|
|
20240315,115800,14716524840,2310,2310,2315,2310,7558
|
|
20240315,115700,14699029165,2315,2315,2320,2315,7277
|
|
20240315,115600,14682177905,2320,2315,2320,2315,4230
|
|
20240315,115500,14672381530,2315,2320,2320,2315,23827
|
|
20240315,115400,14617209905,2320,2320,2320,2315,11954
|
|
20240315,115300,14589479805,2320,2320,2325,2315,25911
|
|
20240315,115200,14529360165,2320,2320,2325,2315,30698
|
|
20240315,115100,14458116630,2320,2315,2320,2315,8809
|
|
20240315,115000,14437721215,2315,2325,2325,2310,39052
|
|
20240315,114900,14347229315,2320,2310,2325,2310,79631
|
|
20240315,114800,14162691655,2310,2305,2315,2305,19146
|
|
20240315,114700,14118527465,2305,2305,2305,2295,20125
|
|
20240315,114600,14072218440,2300,2305,2305,2300,16053
|
|
20240315,114500,14035284490,2300,2305,2305,2300,6013
|
|
20240315,114400,14021428425,2305,2305,2310,2305,19705
|
|
20240315,114300,13975999635,2305,2305,2310,2305,8941
|
|
20240315,114200,13955377850,2310,2310,2310,2305,5789
|
|
20240315,114100,13942008360,2310,2310,2310,2305,10221
|
|
20240315,114000,13918435855,2310,2310,2310,2305,13627
|
|
20240315,113900,13886967150,2310,2310,2315,2310,16333
|
|
20240315,113800,13849218390,2315,2310,2315,2305,21296
|
|
20240315,113700,13799998795,2310,2305,2310,2305,2418
|
|
20240315,113600,13794424545,2305,2305,2310,2305,12649
|
|
20240315,113500,13765245080,2305,2315,2315,2305,21824
|
|
20240315,113400,13714843085,2315,2310,2315,2310,19827
|
|
20240315,113300,13669033975,2310,2305,2310,2305,23937
|
|
20240315,113200,13613746415,2310,2305,2310,2305,8969
|
|
20240315,113100,13593054715,2305,2305,2310,2300,14199
|
|
20240315,113000,13560277350,2305,2310,2310,2300,19988
|
|
20240315,112900,13514224885,2310,2310,2315,2305,26159
|
|
20240315,112800,13453798995,2310,2305,2310,2305,40915
|
|
20240315,112700,13359426275,2305,2305,2305,2300,3796
|
|
20240315,112600,13350678055,2300,2300,2305,2300,7932
|
|
20240315,112500,13332414925,2300,2295,2305,2295,18451
|
|
20240315,112400,13289985910,2295,2290,2300,2290,17343
|
|
20240315,112300,13250216695,2290,2290,2295,2290,21729
|
|
20240315,112200,13200457255,2290,2290,2295,2290,14408
|
|
20240315,112100,13167461805,2290,2295,2295,2290,15392
|
|
20240315,112000,13132213085,2295,2290,2295,2290,9605
|
|
20240315,111900,13110214910,2290,2295,2295,2290,23185
|
|
20240315,111800,13057051590,2295,2290,2295,2290,21333
|
|
20240315,111700,13008198870,2290,2290,2295,2285,14368
|
|
20240315,111600,12975296150,2290,2290,2295,2285,29896
|
|
20240315,111500,12906832155,2290,2290,2290,2290,4698
|
|
20240315,111400,12896073735,2290,2290,2290,2285,19935
|
|
20240315,111300,12850517040,2290,2290,2290,2285,3584
|
|
20240315,111200,12842318755,2285,2290,2295,2285,28927
|
|
20240315,111100,12776079015,2290,2295,2295,2290,1138
|
|
20240315,111000,12773467355,2295,2295,2295,2290,5504
|
|
20240315,110900,12760841375,2295,2295,2295,2290,3711
|
|
20240315,110800,12752328180,2295,2290,2295,2290,8293
|
|
20240315,110700,12733330485,2295,2300,2300,2295,13337
|
|
20240315,110600,12702716670,2295,2295,2295,2290,3886
|
|
20240315,110500,12693800220,2295,2290,2295,2290,22391
|
|
20240315,110400,12642469615,2295,2290,2295,2290,3808
|
|
20240315,110300,12633745160,2295,2295,2295,2290,8298
|
|
20240315,110200,12614706085,2295,2295,2300,2290,9066
|
|
20240315,110100,12593911115,2290,2295,2300,2290,12253
|
|
20240315,110000,12565785410,2300,2295,2300,2290,4829
|
|
20240315,105900,12554705175,2295,2300,2300,2290,15058
|
|
20240315,105800,12520155640,2300,2300,2300,2290,22330
|
|
20240315,105700,12468839435,2295,2305,2310,2295,78148
|
|
20240315,105600,12289020040,2305,2300,2315,2295,80787
|
|
20240315,105500,12102938830,2305,2300,2315,2300,245916
|
|
20240315,105400,11536317705,2300,2295,2300,2290,15225
|
|
20240315,105300,11501371830,2295,2295,2295,2290,2925
|
|
20240315,105200,11494660005,2295,2295,2295,2290,14785
|
|
20240315,105100,11460729010,2295,2295,2300,2290,45883
|
|
20240315,105000,11355497455,2295,2295,2295,2290,68394
|
|
20240315,104900,11198543545,2295,2285,2295,2285,15892
|
|
20240315,104800,11162155945,2285,2290,2290,2285,10258
|
|
20240315,104700,11138682720,2280,2280,2285,2280,15791
|
|
20240315,104600,11102653190,2285,2280,2285,2280,918
|
|
20240315,104500,11100556990,2285,2285,2290,2280,6840
|
|
20240315,104400,11084934500,2280,2280,2285,2280,1088
|
|
20240315,104300,11082449345,2280,2280,2285,2275,4881
|
|
20240315,104200,11071336450,2285,2285,2290,2270,23977
|
|
20240315,104100,11016783715,2285,2285,2290,2280,18557
|
|
20240315,104000,10974390020,2285,2280,2285,2280,1419
|
|
20240315,103900,10971151635,2280,2285,2285,2280,4131
|
|
20240315,103800,10961725575,2285,2285,2285,2280,5583
|
|
20240315,103700,10948982440,2285,2290,2290,2280,15341
|
|
20240315,103600,10913902845,2290,2290,2290,2290,17011
|
|
20240315,103500,10874947655,2290,2290,2290,2285,17019
|
|
20240315,103400,10835987340,2290,2285,2290,2285,7805
|
|
20240315,103300,10818150320,2285,2290,2290,2280,20520
|
|
20240315,103200,10771284215,2290,2285,2290,2285,12854
|
|
20240315,103100,10741870990,2285,2285,2290,2280,23442
|
|
20240315,103000,10688306020,2290,2280,2295,2280,88603
|
|
20240315,102900,10485658050,2275,2275,2285,2270,24936
|
|
20240315,102800,10428822940,2275,2275,2275,2270,12246
|
|
20240315,102700,10400973700,2275,2270,2280,2270,12790
|
|
20240315,102600,10371884065,2270,2275,2275,2270,13472
|
|
20240315,102500,10341294830,2275,2275,2275,2270,3471
|
|
20240315,102400,10333413745,2275,2280,2280,2270,2782
|
|
20240315,102300,10327091720,2270,2275,2280,2270,3841
|
|
20240315,102200,10318367380,2275,2270,2275,2270,4827
|
|
20240315,102100,10307388135,2275,2275,2280,2270,32219
|
|
20240315,102000,10234114125,2270,2275,2275,2270,7789
|
|
20240315,101900,10216396105,2275,2275,2280,2275,1835
|
|
20240315,101800,10212219845,2280,2280,2280,2270,17422
|
|
20240315,101700,10172560145,2280,2285,2285,2275,5488
|
|
20240315,101600,10160050110,2280,2275,2285,2275,26336
|
|
20240315,101500,10100020195,2275,2280,2280,2275,3398
|
|
20240315,101400,10092275965,2275,2280,2280,2275,8580
|
|
20240315,101300,10072714875,2285,2275,2285,2275,16111
|
|
20240315,101200,10035989075,2275,2275,2280,2275,9423
|
|
20240315,101100,10014549380,2275,2280,2285,2275,18540
|
|
20240315,101000,9972269770,2280,2280,2285,2275,14087
|
|
20240315,100900,9940153690,2280,2275,2285,2275,11343
|
|
20240315,100800,9914291085,2280,2280,2285,2275,31648
|
|
20240315,100700,9842128435,2280,2270,2280,2270,34605
|
|
20240315,100600,9763430355,2270,2265,2275,2265,23403
|
|
20240315,100500,9710317080,2265,2270,2270,2265,17778
|
|
20240315,100400,9669964945,2270,2280,2280,2270,49978
|
|
20240315,100300,9556290165,2280,2275,2280,2275,10962
|
|
20240315,100200,9531304590,2275,2275,2280,2275,7855
|
|
20240315,100100,9513420455,2280,2280,2280,2275,20899
|
|
20240315,100000,9465783365,2280,2280,2285,2275,39507
|
|
20240315,095900,9375706650,2285,2275,2285,2270,93215
|
|
20240315,095800,9163440315,2270,2270,2275,2270,13483
|
|
20240315,095700,9132778260,2270,2270,2275,2270,9769
|
|
20240315,095600,9110584925,2270,2270,2275,2265,48683
|
|
20240315,095500,8999971230,2265,2270,2270,2265,29917
|
|
20240315,095400,8932076335,2265,2270,2270,2265,18733
|
|
20240315,095300,8889561280,2270,2260,2270,2260,62204
|
|
20240315,095200,8748583035,2260,2255,2265,2255,34700
|
|
20240315,095100,8670202660,2255,2250,2255,2250,2973
|
|
20240315,095000,8663502145,2250,2255,2255,2250,6728
|
|
20240315,094900,8648358750,2250,2250,2255,2250,18015
|
|
20240315,094800,8607809965,2255,2260,2260,2250,29368
|
|
20240315,094700,8541639500,2260,2265,2265,2260,53757
|
|
20240315,094600,8420031450,2260,2265,2265,2260,12758
|
|
20240315,094500,8391141890,2265,2270,2270,2260,45028
|
|
20240315,094400,8289087565,2265,2260,2265,2255,56525
|
|
20240315,094300,8161199730,2260,2255,2260,2250,33298
|
|
20240315,094200,8086113590,2255,2250,2255,2245,25388
|
|
20240315,094100,8028941500,2250,2245,2250,2245,21870
|
|
20240315,094000,7979734665,2250,2250,2250,2245,19152
|
|
20240315,093900,7936653025,2250,2260,2260,2250,48579
|
|
20240315,093800,7827104130,2255,2255,2260,2255,19504
|
|
20240315,093700,7783043400,2255,2245,2255,2245,74569
|
|
20240315,093600,7615126715,2245,2240,2250,2235,64405
|
|
20240315,093500,7470757620,2235,2230,2240,2230,53594
|
|
20240315,093400,7350985185,2235,2235,2235,2230,10431
|
|
20240315,093300,7327689310,2235,2240,2240,2230,44742
|
|
20240315,093200,7227741600,2240,2235,2240,2235,9959
|
|
20240315,093100,7205472900,2235,2235,2240,2235,13596
|
|
20240315,093000,7175066645,2240,2240,2245,2235,15167
|
|
20240315,092900,7141123230,2240,2245,2245,2235,22217
|
|
20240315,092800,7091384600,2245,2240,2245,2240,13203
|
|
20240315,092700,7061797850,2240,2250,2250,2240,39916
|
|
20240315,092600,6972107095,2250,2250,2250,2245,31860
|
|
20240315,092500,6900499150,2250,2250,2255,2245,80488
|
|
20240315,092400,6719433070,2245,2245,2250,2240,47305
|
|
20240315,092300,6613229670,2240,2240,2245,2235,45371
|
|
20240315,092200,6511668440,2235,2235,2240,2225,96714
|
|
20240315,092100,6295926995,2235,2235,2240,2225,104874
|
|
20240315,092000,6061733495,2235,2245,2245,2230,63963
|
|
20240315,091900,5918617520,2245,2245,2245,2240,23988
|
|
20240315,091800,5864831625,2245,2240,2245,2235,25430
|
|
20240315,091700,5807850130,2240,2240,2245,2235,37357
|
|
20240315,091600,5724158655,2240,2235,2240,2230,44307
|
|
20240315,091500,5625019925,2235,2230,2235,2230,24156
|
|
20240315,091400,5571077100,2225,2230,2235,2225,85348
|
|
20240315,091300,5380640420,2230,2240,2245,2225,107493
|
|
20240315,091200,5140684900,2240,2240,2245,2235,22601
|
|
20240315,091100,5090049040,2240,2245,2245,2240,43842
|
|
20240315,091000,4991786060,2240,2240,2245,2230,73062
|
|
20240315,090900,4828267175,2235,2245,2245,2225,276716
|
|
20240315,090800,4209963210,2240,2250,2255,2240,112118
|
|
20240315,090700,3958134495,2250,2240,2250,2235,89336
|
|
20240315,090600,3757615145,2240,2245,2255,2235,442534
|
|
20240315,090500,2765633100,2250,2265,2270,2240,404881
|
|
20240315,090400,1853655315,2265,2275,2280,2260,71751
|
|
20240315,090300,1690923970,2265,2285,2290,2260,218849
|
|
20240315,090200,1193691745,2285,2295,2310,2285,89129
|
|
20240315,090100,988915770,2295,2270,2295,2270,106004
|
|
20240315,090000,746878145,2270,2285,2290,2270,324032
|